Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Software & Services Sector (CIX: MSECTOR852 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3110 3110 3110 3110 0 +6.30(+0.20%)
Aug 30, 2018 3098 3132 3065 3104 0 -35.88(-1.14%)
Aug 29, 2018 3115 3149 3107 3140 0 +29.31(+0.94%)
Aug 28, 2018 3098 3121 3085 3110 0 +20.67(+0.67%)
Aug 27, 2018 3120 3132 3064 3090 0 +3.13(+0.10%)
Aug 24, 2018 3042 3093 3035 3086 0 +57.13(+1.89%)
Aug 23, 2018 3016 3045 3000 3029 0 +17.32(+0.58%)
Aug 22, 2018 2994 3024 2984 3012 0 +17.36(+0.58%)
Aug 21, 2018 3006 3042 2984 2995 0 +1.78(+0.06%)
Aug 20, 2018 2986 3004 2966 2993 0 +11.41(+0.38%)
Aug 17, 2018 2981 2998 2953 2981 0 -6.05(-0.20%)
Aug 16, 2018 3008 3022 2976 2987 0 +16.74(+0.56%)
Aug 15, 2018 2983 3013 2941 2971 0 -28.41(-0.95%)
Aug 14, 2018 2990 3010 2959 2999 0 +30.17(+1.02%)
Aug 13, 2018 2990 3020 2962 2969 0 -19.34(-0.65%)
Aug 10, 2018 2977 3014 2965 2988 0 -5.97(-0.20%)
Aug 09, 2018 2990 3021 2981 2994 0 +7.82(+0.26%)
Aug 08, 2018 2979 3010 2948 2986 0 +12.14(+0.41%)
Aug 07, 2018 2971 2993 2950 2974 0 +15.74(+0.53%)
Aug 06, 2018 2926 2967 2914 2959 0 +27.94(+0.95%)
Aug 03, 2018 2929 2949 2879 2931 0 -11.92(-0.41%)
Aug 02, 2018 2873 2951 2864 2943 0 +53.67(+1.86%)
Aug 01, 2018 2899 2945 2870 2889 0 +6.25(+0.22%)
Jul 31, 2018 2900 2923 2853 2883 0 -4.86(-0.17%)
Jul 30, 2018 2973 2979 2853 2888 0 -91.13(-3.06%)
Jul 27, 2018 3044 3059 2951 2979 0 -53.71(-1.77%)
Jul 26, 2018 3036 3064 2991 3032 0 -2.55(-0.08%)
Jul 25, 2018 2994 3045 2982 3035 0 +44.90(+1.50%)
Jul 24, 2018 3007 3044 2976 2990 0 -24.96(-0.83%)
Jul 23, 2018 3011 3025 2970 3015 0 +1.82(+0.06%)
Jul 20, 2018 3018 3036 3004 3013 0 -2.17(-0.07%)
Jul 19, 2018 3020 3037 3002 3015 0 -23.99(-0.79%)
Jul 18, 2018 3024 3050 2999 3039 0 +15.81(+0.52%)
Jul 17, 2018 2994 3034 2959 3024 0 +3.25(+0.11%)
Jul 16, 2018 3029 3049 3013 3020 0 -6.69(-0.22%)
Jul 13, 2018 3030 3038 2993 3027 0 -6.33(-0.21%)
Jul 12, 2018 2989 3045 2985 3033 0 +58.04(+1.95%)
Jul 11, 2018 2923 2988 2910 2975 0 +24.30(+0.82%)
Jul 10, 2018 2948 2970 2928 2951 0 +7.82(+0.27%)
Jul 09, 2018 2946 2958 2907 2943 0 +15.44(+0.53%)
Jul 06, 2018 2903 2935 2885 2928 0 +30.17(+1.04%)
Jul 05, 2018 2884 2906 2865 2898 0 +30.87(+1.08%)
Jul 03, 2018 2867 2867 2867 2867 0 -30.58(-1.06%)
Jul 02, 2018 2827 2899 2811 2897 0 +57.90(+2.04%)
Jun 29, 2018 2838 2864 2823 2839 0 +23.01(+0.82%)
Jun 28, 2018 2782 2829 2769 2816 0 +40.63(+1.46%)
Jun 27, 2018 2835 2851 2772 2776 0 -44.09(-1.56%)
Jun 26, 2018 2812 2850 2791 2820 0 +27.44(+0.98%)
Jun 25, 2018 2821 2831 2766 2792 0 -46.49(-1.64%)
Jun 22, 2018 2881 2885 2818 2839 0 -47.37(-1.64%)
Jun 21, 2018 2912 2928 2872 2886 0 -25.86(-0.89%)
Jun 20, 2018 2923 2957 2899 2912 0 +0.24(+0.01%)
Jun 19, 2018 2894 2921 2867 2912 0 -10.36(-0.35%)
Jun 18, 2018 2886 2935 2875 2922 0 +13.73(+0.47%)
Jun 15, 2018 2908 2919 2902 2908 0 +3.81(+0.13%)
Jun 14, 2018 2884 2927 2876 2905 0 +30.33(+1.06%)
Jun 13, 2018 2876 2900 2858 2874 0 +1.63(+0.06%)
Jun 12, 2018 2850 2890 2840 2873 0 +33.49(+1.18%)
Jun 11, 2018 2844 2861 2826 2839 0 -0.03(-0.00%)
Jun 08, 2018 2809 2845 2794 2839 0 +12.39(+0.44%)
Jun 07, 2018 2870 2876 2791 2827 0 -42.06(-1.47%)
Jun 06, 2018 2853 2877 2841 2869 0 +20.83(+0.73%)
Jun 05, 2018 2830 2859 2822 2848 0 +25.42(+0.90%)
Jun 04, 2018 2787 2829 2772 2823 0 +35.27(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.